Update 2025-02-14 2854 candle_min
This commit is contained in:
594
008730/min/candle-20250214.csv
Normal file
594
008730/min/candle-20250214.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250214,185200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,185100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,185000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,184000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,183000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,182100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,182000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,181000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,180000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,175100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,175000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,174000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,173000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,172100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,172000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,171000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,170000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,165100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,165000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,164000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,163000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,162100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,162000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,161000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,160000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155200,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,155100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,155000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,154000,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153900,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153800,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153700,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153600,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153500,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153400,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153300,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153200,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153100,7128284150,34650,34650,34650,34650,0
|
||||
20250214,153000,7128284150,34650,34650,34650,34650,2064
|
||||
20250214,152900,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152800,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152700,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152600,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152500,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152400,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152300,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152200,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152100,7056766550,34450,34450,34450,34450,0
|
||||
20250214,152000,7056766550,34450,34450,34450,34450,0
|
||||
20250214,151900,7056766550,34450,34500,34550,34450,161
|
||||
20250214,151800,7051217450,34550,34550,34550,34550,409
|
||||
20250214,151700,7037086500,34600,34500,34600,34450,686
|
||||
20250214,151600,7013400750,34400,34450,34550,34400,597
|
||||
20250214,151500,6992806600,34500,34400,34550,34400,265
|
||||
20250214,151400,6983667350,34350,34450,34500,34350,788
|
||||
20250214,151300,6956531550,34450,34400,34450,34400,65
|
||||
20250214,151200,6954294800,34300,34300,34300,34300,6
|
||||
20250214,151100,6954089000,34400,34350,34400,34300,121
|
||||
20250214,151000,6949932100,34300,34350,34350,34300,99
|
||||
20250214,150900,6946531700,34350,34450,34500,34350,1286
|
||||
20250214,150800,6902243100,34450,34450,34450,34450,33
|
||||
20250214,150700,6901106250,34450,34400,34450,34400,48
|
||||
20250214,150600,6899454950,34400,34400,34400,34400,88
|
||||
20250214,150500,6896427750,34500,34450,34500,34450,303
|
||||
20250214,150400,6885975000,34400,34350,34400,34350,221
|
||||
20250214,150300,6878372900,34350,34350,34350,34350,1
|
||||
20250214,150200,6878338550,34350,34350,34350,34350,16
|
||||
20250214,150100,6877788950,34350,34400,34400,34350,172
|
||||
20250214,150000,6871880500,34350,34350,34350,34350,1
|
||||
20250214,145900,6871846150,34350,34300,34400,34300,228
|
||||
20250214,145800,6864009050,34250,34250,34250,34250,15
|
||||
20250214,145700,6863495300,34300,34300,34300,34300,5
|
||||
20250214,145600,6863323800,34300,34350,34350,34250,89
|
||||
20250214,145500,6860273550,34400,34400,34400,34400,203
|
||||
20250214,145400,6853290350,34450,34450,34450,34450,182
|
||||
20250214,145300,6847020450,34450,34350,34450,34350,699
|
||||
20250214,145200,6823009600,34450,34600,34650,34450,2768
|
||||
20250214,145100,6727544400,34550,34550,34550,34550,257
|
||||
20250214,145000,6718665050,34700,34550,34700,34550,3183
|
||||
20250214,144900,6608352100,34550,34550,34550,34550,200
|
||||
20250214,144800,6601442100,34500,34500,34500,34500,292
|
||||
20250214,144700,6591368100,34450,34400,34500,34400,254
|
||||
20250214,144600,6582618300,34400,34450,34500,34400,33
|
||||
20250214,144500,6581481900,34500,34450,34500,34450,644
|
||||
20250214,144400,6559276800,34400,34400,34400,34400,10
|
||||
20250214,144300,6558932800,34350,34350,34350,34350,5
|
||||
20250214,144200,6558761050,34350,34300,34350,34300,2628
|
||||
20250214,144100,6468514900,34300,34300,34300,34300,510
|
||||
20250214,144000,6451021900,34300,34200,34300,34200,260
|
||||
20250214,143900,6442112000,34150,34200,34200,34150,194
|
||||
20250214,143800,6435478000,34200,34150,34200,34150,108
|
||||
20250214,143700,6431784800,34150,34150,34150,34150,264
|
||||
20250214,143600,6422769200,34150,34200,34250,34150,119
|
||||
20250214,143500,6418699450,34250,34250,34250,34250,0
|
||||
20250214,143400,6418699450,34250,34150,34250,34100,1540
|
||||
20250214,143300,6366104750,34300,34250,34300,34250,520
|
||||
20250214,143200,6348269250,34300,34300,34300,34300,100
|
||||
20250214,143100,6344839250,34350,34350,34350,34350,501
|
||||
20250214,143000,6327629900,34150,34350,34400,34150,2400
|
||||
20250214,142900,6245367400,34300,34250,34300,34250,245
|
||||
20250214,142800,6236971150,34300,34250,34300,34200,1380
|
||||
20250214,142700,6189716850,34300,34350,34350,34300,570
|
||||
20250214,142600,6170153600,34500,34500,34500,34500,4
|
||||
20250214,142500,6170015600,34500,34500,34500,34450,1459
|
||||
20250214,142400,6119685100,34500,34350,34500,34350,2195
|
||||
20250214,142300,6044109600,34300,34250,34300,34250,176
|
||||
20250214,142200,6038073350,34250,34250,34250,34250,56
|
||||
20250214,142100,6036155350,34250,34150,34250,34150,6
|
||||
20250214,142000,6035950050,34200,34200,34250,34200,158
|
||||
20250214,141900,6030545000,34100,34100,34100,34100,500
|
||||
20250214,141800,6013495000,34100,34200,34200,34100,762
|
||||
20250214,141700,5987494500,34250,34250,34250,34250,1
|
||||
20250214,141600,5987460250,34250,34250,34250,34250,0
|
||||
20250214,141500,5987460250,34250,34300,34300,34200,1165
|
||||
20250214,141400,5947543800,34300,34250,34300,34250,121
|
||||
20250214,141300,5943393800,34250,34300,34300,34250,350
|
||||
20250214,141200,5931405750,34300,34200,34300,34150,594
|
||||
20250214,141100,5911060850,34150,34100,34150,34100,676
|
||||
20250214,141000,5887989900,34050,34050,34050,34050,25
|
||||
20250214,140900,5887138650,34050,34000,34050,34000,133
|
||||
20250214,140800,5882614600,34050,34050,34050,34050,261
|
||||
20250214,140700,5873727550,34050,34050,34050,34050,367
|
||||
20250214,140600,5861231200,34050,34050,34050,34050,493
|
||||
20250214,140500,5844444550,34100,34100,34100,34100,3
|
||||
20250214,140400,5844342250,34100,34100,34100,34100,744
|
||||
20250214,140300,5818971850,34100,34100,34100,34100,0
|
||||
20250214,140200,5818971850,34100,34100,34100,34100,1
|
||||
20250214,140100,5818937750,34150,34150,34150,34150,44
|
||||
20250214,140000,5817435150,34100,34100,34100,34100,0
|
||||
20250214,135900,5817435150,34100,34100,34100,34100,12
|
||||
20250214,135800,5817025950,34100,34100,34100,34100,1
|
||||
20250214,135700,5816991850,34100,34100,34100,34100,300
|
||||
20250214,135600,5806761850,34100,34100,34100,34100,347
|
||||
20250214,135500,5794929150,34100,34100,34100,34100,0
|
||||
20250214,135400,5794929150,34100,34100,34100,34100,188
|
||||
20250214,135300,5788518350,34100,34100,34100,34100,2
|
||||
20250214,135200,5788450150,34100,34050,34100,34050,31
|
||||
20250214,135100,5787393100,34050,34150,34200,34050,2029
|
||||
20250214,135000,5718005200,34100,34100,34150,34100,138
|
||||
20250214,134900,5713295650,34100,34000,34100,34000,3
|
||||
20250214,134800,5713193550,34000,34000,34000,34000,10
|
||||
20250214,134700,5712853550,34000,34000,34000,34000,4
|
||||
20250214,134600,5712717550,34050,34050,34050,34050,5
|
||||
20250214,134500,5712547300,34100,34100,34100,34100,55
|
||||
20250214,134400,5710671800,34050,34000,34050,33950,692
|
||||
20250214,134300,5687143950,34000,33850,34000,33850,706
|
||||
20250214,134200,5663158450,33850,33850,33850,33850,1
|
||||
20250214,134100,5663124600,33850,33850,33850,33850,2
|
||||
20250214,134000,5663056900,33900,33900,33900,33900,143
|
||||
20250214,133900,5658209200,33900,33900,33900,33900,41
|
||||
20250214,133800,5656819300,33900,33900,33900,33900,37
|
||||
20250214,133700,5655565000,33900,33850,33900,33850,136
|
||||
20250214,133600,5650954700,33800,33800,33800,33800,1
|
||||
20250214,133500,5650920900,33800,33800,33800,33800,4
|
||||
20250214,133400,5650785700,33800,33800,33800,33800,30
|
||||
20250214,133300,5649771700,33800,33800,33800,33800,202
|
||||
20250214,133200,5642944100,33800,33800,33800,33800,2
|
||||
20250214,133100,5642876500,33800,33800,33800,33800,0
|
||||
20250214,133000,5642876500,33800,33850,33850,33800,7
|
||||
20250214,132900,5642639750,33900,33750,33900,33750,507
|
||||
20250214,132800,5625458450,33750,33700,33800,33700,223
|
||||
20250214,132700,5617927650,33700,33700,33700,33700,75
|
||||
20250214,132600,5615400150,33700,33700,33700,33700,903
|
||||
20250214,132500,5584969050,33750,33800,33800,33750,100
|
||||
20250214,132400,5581593850,33800,33800,33800,33700,1587
|
||||
20250214,132300,5528019600,33800,33800,33800,33800,24
|
||||
20250214,132200,5527208400,33850,33800,33850,33800,706
|
||||
20250214,132100,5503325300,33800,33800,33800,33800,1
|
||||
20250214,132000,5503291500,33850,33900,33900,33850,369
|
||||
20250214,131900,5490800500,33850,33850,33850,33850,0
|
||||
20250214,131800,5490800500,33850,33850,33850,33850,33
|
||||
20250214,131700,5489683450,33900,33900,33950,33900,226
|
||||
20250214,131600,5482022000,33900,33900,33900,33900,21
|
||||
20250214,131500,5481310100,33900,33950,33950,33900,4
|
||||
20250214,131400,5481174350,33950,33950,33950,33950,10
|
||||
20250214,131300,5480834850,33950,33900,33950,33900,200
|
||||
20250214,131200,5474044900,33850,33850,33850,33850,0
|
||||
20250214,131100,5474044900,33850,33850,33850,33850,50
|
||||
20250214,131000,5472352400,33900,33950,33950,33900,1258
|
||||
20250214,130900,5429703350,33950,33950,33950,33950,0
|
||||
20250214,130800,5429703350,33950,33900,33950,33900,92
|
||||
20250214,130700,5426580000,33950,33950,33950,33950,78
|
||||
20250214,130600,5423931900,33950,33950,33950,33950,1
|
||||
20250214,130500,5423897950,33950,33950,33950,33950,52
|
||||
20250214,130400,5422132550,33950,33950,33950,33950,0
|
||||
20250214,130300,5422132550,33950,33950,33950,33950,0
|
||||
20250214,130200,5422132550,33950,34000,34000,33950,171
|
||||
20250214,130100,5416326100,33950,33900,33950,33900,720
|
||||
20250214,130000,5391890600,33900,33900,33900,33900,175
|
||||
20250214,125900,5385958100,33900,33900,33900,33900,127
|
||||
20250214,125800,5381652800,33900,33900,33900,33900,3
|
||||
20250214,125700,5381551100,33900,33900,33900,33900,22
|
||||
20250214,125600,5380805300,33900,33900,33900,33900,0
|
||||
20250214,125500,5380805300,33900,33950,33950,33900,4
|
||||
20250214,125400,5380669650,33900,33900,33900,33900,3
|
||||
20250214,125300,5380567950,33900,33850,33900,33850,663
|
||||
20250214,125200,5358125350,33900,33900,33900,33900,32
|
||||
20250214,125100,5357040550,33950,33950,33950,33950,338
|
||||
20250214,125000,5345565450,33950,33950,33950,33950,0
|
||||
20250214,124900,5345565450,33950,33950,33950,33950,100
|
||||
20250214,124800,5342170450,33950,33950,33950,33950,41
|
||||
20250214,124700,5340778500,33950,33900,33950,33900,517
|
||||
20250214,124600,5323251250,33900,33850,33900,33850,21
|
||||
20250214,124500,5322540350,33900,33900,33900,33900,3
|
||||
20250214,124400,5322438650,33900,33900,33900,33900,0
|
||||
20250214,124300,5322438650,33900,33900,33900,33900,75
|
||||
20250214,124200,5319896150,33900,33900,33900,33900,0
|
||||
20250214,124100,5319896150,33900,33900,33900,33900,20
|
||||
20250214,124000,5319218150,33900,33900,33900,33900,746
|
||||
20250214,123900,5293928750,34000,33900,34000,33900,133
|
||||
20250214,123800,5289408550,33950,34000,34000,33950,31
|
||||
20250214,123700,5288356050,33950,34050,34050,33950,937
|
||||
20250214,123600,5256498100,34050,34050,34050,34050,0
|
||||
20250214,123500,5256498100,34050,34050,34050,34050,75
|
||||
20250214,123400,5253944350,34050,34050,34050,34050,131
|
||||
20250214,123300,5249483800,34050,34050,34050,34050,4
|
||||
20250214,123200,5249347600,34050,34000,34050,34000,73
|
||||
20250214,123100,5246864900,34050,34050,34050,34050,19
|
||||
20250214,123000,5246217950,34050,34050,34050,34050,7
|
||||
20250214,122900,5245979600,34050,34050,34050,34050,0
|
||||
20250214,122800,5245979600,34050,34050,34050,34050,0
|
||||
20250214,122700,5245979600,34050,34050,34050,34050,4
|
||||
20250214,122600,5245843400,34050,34000,34050,34000,77
|
||||
20250214,122500,5243224700,34000,34000,34000,34000,0
|
||||
20250214,122400,5243224700,34000,34000,34000,34000,5
|
||||
20250214,122300,5243054700,34000,34000,34000,34000,37
|
||||
20250214,122200,5241796700,33950,33950,33950,33950,0
|
||||
20250214,122100,5241796700,33950,33950,33950,33950,20
|
||||
20250214,122000,5241117700,33950,33950,33950,33950,1
|
||||
20250214,121900,5241083750,33950,33950,33950,33950,2
|
||||
20250214,121800,5241015850,33950,34000,34000,33900,24
|
||||
20250214,121700,5240201100,34000,34000,34000,34000,0
|
||||
20250214,121600,5240201100,34000,34000,34000,34000,1
|
||||
20250214,121500,5240167100,34000,34100,34100,33950,340
|
||||
20250214,121400,5228619850,34000,34000,34100,34000,321
|
||||
20250214,121300,5217705750,34050,34150,34150,34050,303
|
||||
20250214,121200,5207385150,34150,34150,34150,34150,156
|
||||
20250214,121100,5202057750,34000,34100,34150,34000,402
|
||||
20250214,121000,5188359400,34100,34150,34150,34100,18
|
||||
20250214,120900,5187745550,34150,34150,34150,34150,4
|
||||
20250214,120800,5187608950,34150,34150,34150,34150,0
|
||||
20250214,120700,5187608950,34150,34150,34150,34150,0
|
||||
20250214,120600,5187608950,34150,34150,34150,34150,4
|
||||
20250214,120500,5187472350,34100,34150,34150,34050,320
|
||||
20250214,120400,5176545400,34150,34150,34150,34150,1
|
||||
20250214,120300,5176511250,34150,34150,34150,34150,10
|
||||
20250214,120200,5176169750,34150,34150,34150,34150,71
|
||||
20250214,120100,5173745100,34150,34050,34150,34050,16
|
||||
20250214,120000,5173199000,34150,34050,34150,34050,157
|
||||
20250214,115900,5167852450,34050,34050,34050,34050,207
|
||||
20250214,115800,5160804100,34050,34100,34100,34050,500
|
||||
20250214,115700,5143777500,34150,34200,34200,34150,99
|
||||
20250214,115600,5140396500,34200,34200,34200,34200,0
|
||||
20250214,115500,5140396500,34200,34100,34250,34100,1067
|
||||
20250214,115400,5103906000,34200,34150,34200,34150,7
|
||||
20250214,115300,5103666750,34150,34150,34150,34150,169
|
||||
20250214,115200,5097895400,34150,34150,34150,34150,14
|
||||
20250214,115100,5097417300,34200,34200,34200,34200,49
|
||||
20250214,115000,5095741500,34150,34150,34150,34150,338
|
||||
20250214,114900,5084198800,34200,34200,34200,34200,8
|
||||
20250214,114800,5083925200,34200,34250,34250,34200,509
|
||||
20250214,114700,5066492100,34200,34250,34250,34200,238
|
||||
20250214,114600,5058347500,34250,34250,34350,34250,330
|
||||
20250214,114500,5047044400,34300,34350,34400,34300,473
|
||||
20250214,114400,5030812200,34350,34350,34400,34350,120
|
||||
20250214,114300,5026690100,34350,34350,34400,34350,362
|
||||
20250214,114200,5014250400,34350,34250,34350,34250,398
|
||||
20250214,114100,5000591500,34250,34200,34250,34200,260
|
||||
20250214,114000,4991689400,34200,34150,34200,34150,375
|
||||
20250214,113900,4978872450,34150,34100,34150,34100,34
|
||||
20250214,113800,4977712450,34100,34050,34100,34000,537
|
||||
20250214,113700,4959431800,34050,34000,34050,34000,97
|
||||
20250214,113600,4956132950,34000,34000,34000,33950,190
|
||||
20250214,113500,4949673450,34000,34000,34000,34000,50
|
||||
20250214,113400,4947973450,34000,33900,34000,33900,32
|
||||
20250214,113300,4946887950,33800,33900,33900,33800,108
|
||||
20250214,113200,4943237050,33850,33900,33900,33850,164
|
||||
20250214,113100,4937680550,33900,33900,33900,33900,22
|
||||
20250214,113000,4936934750,33900,33850,33900,33850,27
|
||||
20250214,112900,4936019500,33750,33800,33800,33750,100
|
||||
20250214,112800,4932642300,33800,33850,33850,33800,12
|
||||
20250214,112700,4932236150,33900,33900,33900,33900,5
|
||||
20250214,112600,4932066650,33800,33950,33950,33800,1434
|
||||
20250214,112500,4883402550,33950,33800,33950,33800,251
|
||||
20250214,112400,4874899100,33800,33800,33800,33800,7
|
||||
20250214,112300,4874662500,33800,33800,33800,33800,6
|
||||
20250214,112200,4874459700,33800,33800,33800,33800,41
|
||||
20250214,112100,4873073900,33800,33800,33800,33800,76
|
||||
20250214,112000,4870505100,33800,33800,33800,33800,0
|
||||
20250214,111900,4870505100,33800,33800,33800,33800,0
|
||||
20250214,111800,4870505100,33800,33800,33800,33800,6
|
||||
20250214,111700,4870302300,33800,33800,33800,33800,0
|
||||
20250214,111600,4870302300,33800,33800,33800,33800,0
|
||||
20250214,111500,4870302300,33800,33800,33800,33800,13
|
||||
20250214,111400,4869862900,33750,33750,33750,33750,35
|
||||
20250214,111300,4868681650,33750,33750,33750,33750,0
|
||||
20250214,111200,4868681650,33750,33800,33800,33750,113
|
||||
20250214,111100,4864867650,33750,33750,33750,33750,91
|
||||
20250214,111000,4861796400,33800,33800,33800,33800,358
|
||||
20250214,110900,4849696000,33750,33700,33750,33700,85
|
||||
20250214,110800,4846831450,33650,33650,33650,33650,24
|
||||
20250214,110700,4846023850,33650,33600,33650,33600,288
|
||||
20250214,110600,4836347000,33600,33650,33650,33600,27
|
||||
20250214,110500,4835438950,33650,33650,33650,33650,0
|
||||
20250214,110400,4835438950,33650,33650,33650,33650,11
|
||||
20250214,110300,4835068800,33650,33650,33650,33600,15
|
||||
20250214,110200,4834564550,33600,33600,33600,33600,0
|
||||
20250214,110100,4834564550,33600,33800,33800,33600,2100
|
||||
20250214,110000,4763862500,33800,33800,33800,33800,5
|
||||
20250214,105900,4763693500,33750,33750,33750,33750,8
|
||||
20250214,105800,4763423500,33750,33750,33750,33750,53
|
||||
20250214,105700,4761634750,33850,33900,33900,33850,111
|
||||
20250214,105600,4757872100,33750,33700,33750,33700,3040
|
||||
20250214,105500,4655275650,33700,33700,33700,33700,325
|
||||
20250214,105400,4644323150,33650,33750,33750,33650,271
|
||||
20250214,105300,4635191350,33700,33700,33700,33700,0
|
||||
20250214,105200,4635191350,33700,33700,33700,33700,22
|
||||
20250214,105100,4634449950,33700,33750,33750,33700,1046
|
||||
20250214,105000,4599147550,33750,33650,33750,33650,573
|
||||
20250214,104900,4579850450,33600,33650,33650,33600,332
|
||||
20250214,104800,4568692850,33650,33600,33650,33600,735
|
||||
20250214,104700,4543986250,33550,33600,33600,33550,49
|
||||
20250214,104600,4542342050,33600,33500,33600,33500,207
|
||||
20250214,104500,4535401200,33500,33500,33600,33500,535
|
||||
20250214,104400,4517463950,33500,33500,33500,33500,199
|
||||
20250214,104300,4510797450,33450,33450,33500,33450,356
|
||||
20250214,104200,4498888750,33500,33600,33600,33500,107
|
||||
20250214,104100,4495303650,33500,33500,33500,33500,334
|
||||
20250214,104000,4484114650,33450,33500,33500,33450,37
|
||||
20250214,103900,4482875200,33500,33500,33500,33500,6
|
||||
20250214,103800,4482674200,33500,33450,33500,33450,15
|
||||
20250214,103700,4482171900,33450,33500,33500,33450,647
|
||||
20250214,103600,4460517000,33500,33500,33500,33450,184
|
||||
20250214,103500,4454356000,33500,33500,33550,33500,309
|
||||
20250214,103400,4444002500,33500,33500,33500,33500,30
|
||||
20250214,103300,4442997500,33600,33600,33600,33600,7
|
||||
20250214,103200,4442762300,33500,33600,33600,33500,124
|
||||
20250214,103100,4438604200,33550,33600,33600,33550,20
|
||||
20250214,103000,4437932700,33600,33550,33600,33500,558
|
||||
20250214,102900,4419230850,33550,33550,33550,33550,0
|
||||
20250214,102800,4419230850,33550,33550,33550,33550,203
|
||||
20250214,102700,4412420200,33500,33500,33550,33500,31
|
||||
20250214,102600,4411381450,33500,33600,33600,33500,37
|
||||
20250214,102500,4410139100,33500,33500,33500,33500,20
|
||||
20250214,102400,4409469100,33500,33600,33600,33450,371
|
||||
20250214,102300,4397054850,33550,33550,33600,33500,159
|
||||
20250214,102200,4391726200,33550,33600,33600,33500,2022
|
||||
20250214,102100,4323987450,33550,33550,33550,33550,30
|
||||
20250214,102000,4322980950,33550,33500,33550,33450,907
|
||||
20250214,101900,4292587500,33450,33500,33550,33450,823
|
||||
20250214,101800,4265015250,33500,33600,33600,33500,2251
|
||||
20250214,101700,4189581200,33550,33550,33550,33550,389
|
||||
20250214,101600,4176530250,33550,33600,33600,33550,787
|
||||
20250214,101500,4150126350,33600,33650,33650,33550,1276
|
||||
20250214,101400,4107261850,33650,33750,33750,33600,2921
|
||||
20250214,101300,4008776850,33750,33800,33800,33750,1187
|
||||
20250214,101200,3968658950,33850,34000,34050,33850,3870
|
||||
20250214,101100,3837256900,34050,34050,34050,34050,10
|
||||
20250214,101000,3836916400,34050,34050,34050,34050,1
|
||||
20250214,100900,3836882350,34050,34050,34050,34050,4
|
||||
20250214,100800,3836746150,34050,33950,34050,33950,39
|
||||
20250214,100700,3835421500,34000,34100,34150,34000,797
|
||||
20250214,100600,3808293100,34100,34150,34150,34100,288
|
||||
20250214,100500,3798469550,34100,34050,34100,34050,563
|
||||
20250214,100400,3779282100,34050,34050,34050,34050,278
|
||||
20250214,100300,3769816200,34050,33950,34050,33950,1625
|
||||
20250214,100200,3714625950,33900,33900,33900,33900,100
|
||||
20250214,100100,3711235950,33900,33900,33900,33900,15
|
||||
20250214,100000,3710727450,33850,33900,33900,33850,39
|
||||
20250214,095900,3709407000,33850,33900,33900,33800,756
|
||||
20250214,095800,3683815450,33900,33900,33900,33900,121
|
||||
20250214,095700,3679713550,33900,34000,34000,33900,6
|
||||
20250214,095600,3679509750,33900,34000,34000,33900,301
|
||||
20250214,095500,3669275850,34000,34000,34000,34000,0
|
||||
20250214,095400,3669275850,34000,34000,34000,34000,18
|
||||
20250214,095300,3668663850,33850,33850,33850,33850,414
|
||||
20250214,095200,3654649950,33850,33900,33900,33850,7
|
||||
20250214,095100,3654412700,33900,33850,33900,33850,81
|
||||
20250214,095000,3651669350,33850,33850,33850,33800,151
|
||||
20250214,094900,3646558500,33850,33900,33900,33850,844
|
||||
20250214,094800,3617982700,34000,34000,34000,33950,205
|
||||
20250214,094700,3611020200,33950,33900,34000,33900,120
|
||||
20250214,094600,3606949600,33900,33900,33900,33900,134
|
||||
20250214,094500,3602407000,34000,34000,34050,34000,218
|
||||
20250214,094400,3594994350,33950,33900,34000,33800,2453
|
||||
20250214,094300,3512039850,33850,34000,34000,33850,2371
|
||||
20250214,094200,3431744450,33950,34200,34200,33950,77
|
||||
20250214,094100,3429124750,34200,33850,34200,33800,6903
|
||||
20250214,094000,3195388500,33850,33800,33850,33700,634
|
||||
20250214,093900,3174002450,33800,33850,33850,33800,1073
|
||||
20250214,093800,3137733900,33850,33800,33850,33750,138
|
||||
20250214,093700,3133070100,33800,33800,33850,33750,1349
|
||||
20250214,093600,3087518450,33800,34050,34200,33750,8787
|
||||
20250214,093500,2789960100,34050,34250,34250,34050,1037
|
||||
20250214,093400,2754646950,34200,34000,34200,33950,1000
|
||||
20250214,093300,2720643700,34000,34300,34300,33950,10033
|
||||
20250214,093200,2378568700,34350,34300,34350,34300,383
|
||||
20250214,093100,2365431750,34350,34300,34350,34200,2069
|
||||
20250214,093000,2294364150,34200,34250,34400,34200,521
|
||||
20250214,092900,2276539600,34250,34250,34350,34200,2000
|
||||
20250214,092800,2207944200,34250,34400,34400,34200,2947
|
||||
20250214,092700,2106986600,34350,34500,34500,34200,1079
|
||||
20250214,092600,2070009850,34300,34600,34600,34300,2053
|
||||
20250214,092500,1999475750,34400,34600,34600,34400,1824
|
||||
20250214,092400,1936575450,34600,34700,34700,34500,258
|
||||
20250214,092300,1927663800,34700,34650,34700,34550,31
|
||||
20250214,092200,1926590050,34700,34700,34700,34550,20
|
||||
20250214,092100,1925897550,34550,34500,34700,34500,76
|
||||
20250214,092000,1923271800,34500,34650,34700,34500,2549
|
||||
20250214,091900,1835124750,34700,34800,34900,34700,1106
|
||||
20250214,091800,1796707350,34800,34750,34800,34750,194
|
||||
20250214,091700,1789958100,34750,34900,34900,34750,2163
|
||||
20250214,091600,1714685350,34850,34900,34900,34850,774
|
||||
20250214,091500,1687706600,34900,35000,35000,34850,215
|
||||
20250214,091400,1680207950,34850,35000,35000,34850,287
|
||||
20250214,091300,1670185000,34850,35200,35200,34800,3429
|
||||
20250214,091200,1549872550,35200,35200,35350,35200,905
|
||||
20250214,091100,1517977150,35250,35200,35250,35150,1592
|
||||
20250214,091000,1461949200,35250,35300,35300,35250,482
|
||||
20250214,090900,1444944650,35200,35200,35400,35150,2898
|
||||
20250214,090800,1342876650,35400,35300,35400,35200,4646
|
||||
20250214,090700,1178576600,35300,34950,35400,34800,11854
|
||||
20250214,090600,761532750,34900,34550,34900,34550,1469
|
||||
20250214,090500,710432850,34550,34550,34850,34350,3582
|
||||
20250214,090400,587109550,34550,34650,34700,34550,1170
|
||||
20250214,090300,546628650,34650,34750,35000,34650,1592
|
||||
20250214,090200,491359850,34850,35200,35200,34750,4116
|
||||
20250214,090100,347504400,35200,34800,35400,34700,6439
|
||||
20250214,090000,121690750,34650,34450,34850,34450,3528
|
||||
|
Reference in New Issue
Block a user